47.50
+0.8(+1.71%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 47.1 | 47.5 | 47.5 | 48.4 | 46.6 | 118,527 |
| February 19, 2026 | 47.5 | 46.7 | 46.7 | 48.8 | 46.7 | 6,803 |
| February 18, 2026 | 46.3 | 46.4 | 46.4 | 47.1 | 46 | 4,975 |
| February 17, 2026 | 47.2 | 47.9 | 47.9 | 49 | 46.8 | 9,740 |
| February 16, 2026 | 44.9 | 45.6 | 45.6 | 45.8 | 44.9 | 824 |
| February 13, 2026 | 45.7 | 45.35 | 45.35 | 46.5 | 45.2 | 486,327 |
| February 12, 2026 | 43.3 | 44.9 | 44.9 | 44.9 | 41.9 | 6,323 |
| February 11, 2026 | 44 | 43.55 | 43.55 | 44.7 | 41.7 | 211,540 |
| February 10, 2026 | 45.3 | 44.55 | 44.55 | 45.3 | 43.7 | 79,126 |
| February 09, 2026 | 47.4 | 45.35 | 45.35 | 47.6 | 45.35 | 5,161 |
| February 06, 2026 | 51.2 | 47.35 | 47.4 | 52 | 46.9 | 88,290 |
| February 05, 2026 | 47.7 | 51 | 51 | 53 | 47.7 | 91,269 |
| February 04, 2026 | 44.9 | 47.8 | 47.8 | 47.8 | 44.5 | 15,427 |
| February 03, 2026 | 44.4 | 44.6 | 44.6 | 45 | 44.1 | 7,245 |
| February 02, 2026 | 44.5 | 45.55 | 45.55 | 46.2 | 44.4 | 45,659 |
| January 30, 2026 | 44.8 | 41.2 | 41.2 | 44.8 | 41 | 24,082 |
| January 29, 2026 | 41 | 45 | 45 | 46.4 | 40.3 | 21,920 |
| January 28, 2026 | 42.8 | 42.6 | 42.6 | 43 | 41.7 | 9,037 |
| January 27, 2026 | 42.4 | 42.4 | 42.4 | 42.7 | 41.6 | 11,227 |
| January 26, 2026 | 40.7 | 41.6 | 41.6 | 41.9 | 40.7 | 7,962 |
| January 23, 2026 | 40.1 | 40.4 | 40.4 | 40.9 | 39.9 | 4,670 |
| January 22, 2026 | 43.5 | 42.85 | 42.85 | 44 | 42.85 | 2,350 |
| January 21, 2026 | 46.8 | 45.5 | 45.5 | 46.8 | 45.1 | 13,709 |
| January 20, 2026 | 45.4 | 45.8 | 45.8 | 46.5 | 45.4 | 18,811 |
| January 19, 2026 | 44.1 | 44.2 | 44.2 | 45.7 | 44.1 | 21,617 |
| January 16, 2026 | 43.1 | 43.3 | 43.3 | 44 | 42.5 | 9,205 |
| January 15, 2026 | 42.9 | 42.5 | 42.5 | 42.9 | 42.5 | 5,745 |
| January 14, 2026 | 42.7 | 43.4 | 43.4 | 43.6 | 42.4 | 13,863 |
| January 13, 2026 | 40.9 | 40.8 | 40.8 | 41.5 | 40.1 | 12,095 |
| January 12, 2026 | 42.6 | 41.3 | 41.3 | 43.4 | 41.1 | 12,051 |
| January 09, 2026 | 44 | 42.75 | 42.75 | 44.3 | 42.6 | 3,100 |
| January 08, 2026 | 45.3 | 44.3 | 44.3 | 46.3 | 44.3 | 21,541 |
| January 07, 2026 | 44.3 | 43.6 | 43.6 | 44.6 | 43.6 | 2,800 |
| January 06, 2026 | 41.3 | 44.5 | 44.5 | 44.5 | 41.2 | 17,451 |
| January 05, 2026 | 42 | 40.45 | 40.45 | 42.6 | 40.2 | 17,129 |
| January 02, 2026 | 39.6 | 42.55 | 42.55 | 42.8 | 39.6 | 10,150 |
| December 31, 2025 | 40.9 | 40.65 | 40.65 | 41 | 40.65 | 24,848 |
| December 30, 2025 | 38.9 | 39.55 | 39.55 | 39.55 | 38.9 | 19,619 |
| December 29, 2025 | 38.51 | 38.65 | 38.65 | 38.65 | 38.51 | 36,000 |
| December 24, 2025 | 35.7 | 35.6 | 35.6 | 35.7 | 35.6 | 10 |
| December 23, 2025 | 35 | 35.8 | 35.8 | 35.8 | 35 | 1,510 |
| December 22, 2025 | 35.89 | 34.85 | 34.85 | 35.89 | 34.8 | 67,034 |
| December 19, 2025 | 36.2 | 36.7 | 36.7 | 36.7 | 35.8 | 52,568 |
| December 18, 2025 | 38 | 35.6 | 35.6 | 38.5 | 35.4 | 354,899 |
| December 17, 2025 | 35.6 | 37.4 | 37.4 | 37.4 | 35.6 | 28,113 |
| December 16, 2025 | 39.3 | 37.95 | 37.95 | 39.5 | 36.9 | 80,470 |
| December 15, 2025 | 40.8 | 37.7 | 37.7 | 40.8 | 37.2 | 79,574 |
| December 12, 2025 | 43.5 | 43.75 | 43.75 | 44 | 40.6 | 394,016 |
| December 11, 2025 | 43.9 | 44.3 | 44.3 | 44.3 | 43.9 | 1,800 |
| December 10, 2025 | 43.8 | 43.8 | 43.8 | 43.8 | 43.8 | 0 |
| December 09, 2025 | 43.7 | 43.7 | 43.7 | 43.7 | 43.7 | 0 |
| December 08, 2025 | 43.2 | 45.4 | 45.4 | 45.4 | 43.2 | 4,332 |
| December 05, 2025 | 41.8 | 42.55 | 42.55 | 42.55 | 41.7 | 3,160 |
| December 04, 2025 | 43.3 | 43.1 | 43.1 | 43.6 | 42.6 | 213,014 |
| December 03, 2025 | 46.4 | 45.5 | 45.5 | 47.8 | 45 | 13,750 |
| December 02, 2025 | 49.6 | 49.45 | 49.45 | 49.6 | 45.04 | 10,373 |
| December 01, 2025 | 49 | 48.55 | 48.55 | 49 | 47 | 351,700 |
| November 28, 2025 | 48.3 | 48.05 | 48.05 | 49.5 | 47.5 | 2,136 |
| November 27, 2025 | 49.5 | 49.05 | 49.05 | 50.3 | 49.05 | 1,584 |
| November 26, 2025 | 50.2 | 50.35 | 50.35 | 51 | 49.2 | 180,021 |